Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.96 23.96 23.33 23.38 279,568 -0.45(-1.90%)
Mar 28, 2019 23.67 23.86 23.46 23.84 267,004 +0.33(+1.42%)
Mar 27, 2019 23.64 23.79 23.28 23.50 297,305 -0.19(-0.79%)
Mar 26, 2019 23.48 23.87 23.46 23.69 190,469 +0.24(+1.01%)
Mar 25, 2019 23.36 23.74 23.22 23.45 187,146 +0.00(+0.00%)
Mar 22, 2019 23.85 24.03 23.45 23.45 232,359 -0.64(-2.65%)
Mar 21, 2019 23.76 24.30 23.76 24.09 307,363 +0.19(+0.78%)
Mar 20, 2019 24.12 24.45 23.49 23.91 626,474 -0.07(-0.29%)
Mar 19, 2019 24.22 24.39 23.90 23.98 325,239 -0.15(-0.61%)
Mar 18, 2019 24.09 24.16 23.95 24.12 646,557 +0.09(+0.37%)
Mar 15, 2019 24.55 24.65 24.00 24.03 724,725 -0.66(-2.67%)
Mar 14, 2019 23.79 25.55 23.73 24.69 1,062,735 +1.14(+4.85%)
Mar 13, 2019 24.59 24.62 23.24 23.55 1,237,849 -0.98(-4.01%)
Mar 12, 2019 24.61 24.67 24.46 24.54 235,370 -0.03(-0.12%)
Mar 11, 2019 24.64 24.75 24.53 24.57 312,907 -0.02(-0.08%)
Mar 08, 2019 24.79 24.99 24.57 24.59 227,581 -0.32(-1.30%)
Mar 07, 2019 25.61 25.64 24.91 24.91 188,026 -0.73(-2.84%)
Mar 06, 2019 25.87 26.11 25.61 25.64 207,821 -0.36(-1.40%)
Mar 05, 2019 26.06 26.29 25.48 26.00 383,666 +0.02(+0.08%)
Mar 04, 2019 25.64 25.98 25.43 25.98 315,984 +0.35(+1.38%)
Mar 01, 2019 25.47 25.85 25.23 25.63 121,770 +0.24(+0.93%)
Feb 28, 2019 25.14 25.43 24.95 25.39 200,290 +0.25(+0.98%)
Feb 27, 2019 25.13 25.29 24.85 25.15 151,146 -0.13(-0.51%)
Feb 26, 2019 23.78 25.66 23.26 25.27 354,897 +0.09(+0.35%)
Feb 25, 2019 25.23 25.62 25.07 25.19 222,480 +0.07(+0.27%)
Feb 22, 2019 25.45 25.49 24.95 25.12 170,661 -0.21(-0.82%)
Feb 21, 2019 25.22 25.43 25.08 25.32 113,864 +0.07(+0.27%)
Feb 20, 2019 25.01 25.26 24.88 25.25 149,682 +0.25(+0.98%)
Feb 19, 2019 24.92 25.11 24.88 25.01 141,280 -0.10(-0.39%)
Feb 15, 2019 24.81 25.20 24.81 25.11 225,142 +0.42(+1.71%)
Feb 14, 2019 25.14 25.19 24.65 24.68 209,823 -0.60(-2.37%)
Feb 13, 2019 24.45 25.32 24.35 25.28 241,588 +0.83(+3.38%)
Feb 12, 2019 24.56 24.75 24.34 24.46 224,869 +0.02(+0.08%)
Feb 11, 2019 24.36 24.45 24.15 24.44 148,066 +0.09(+0.36%)
Feb 08, 2019 24.08 24.36 23.94 24.35 147,486 +0.15(+0.61%)
Feb 07, 2019 24.32 24.45 24.10 24.20 157,173 -0.22(-0.89%)
Feb 06, 2019 24.32 24.45 24.25 24.42 146,793 +0.06(+0.24%)
Feb 05, 2019 24.16 24.36 23.96 24.36 141,281 +0.24(+0.98%)
Feb 04, 2019 23.70 24.13 23.31 24.12 213,810 +0.38(+1.62%)
Feb 01, 2019 23.76 23.87 23.65 23.74 167,103 -0.02(-0.08%)
Jan 31, 2019 23.52 23.81 23.39 23.76 149,236 +0.16(+0.67%)
Jan 30, 2019 23.43 23.73 23.14 23.60 101,948 +0.26(+1.10%)
Jan 29, 2019 23.39 23.47 23.21 23.35 115,125 -0.05(-0.21%)
Jan 28, 2019 23.54 23.63 23.29 23.40 136,126 -0.30(-1.29%)
Jan 25, 2019 23.82 24.02 23.56 23.70 147,587 -0.02(-0.08%)
Jan 24, 2019 23.65 23.94 23.65 23.72 142,273 +0.06(+0.25%)
Jan 23, 2019 23.53 23.92 23.28 23.66 169,209 +0.13(+0.54%)
Jan 22, 2019 23.54 23.69 23.14 23.53 235,507 -0.11(-0.46%)
Jan 18, 2019 23.52 23.83 23.41 23.64 206,338 +0.13(+0.54%)
Jan 17, 2019 23.22 23.61 23.18 23.51 236,950 +0.21(+0.89%)
Jan 16, 2019 23.55 23.67 23.26 23.31 223,450 -0.17(-0.71%)
Jan 15, 2019 23.23 23.55 23.15 23.47 134,788 +0.14(+0.59%)
Jan 14, 2019 23.34 23.56 23.23 23.34 136,334 -0.15(-0.63%)
Jan 11, 2019 23.40 23.63 23.40 23.48 153,381 -0.04(-0.17%)
Jan 10, 2019 23.44 23.63 23.42 23.52 189,839 +0.09(+0.38%)
Jan 09, 2019 23.39 23.81 23.36 23.43 298,494 +0.12(+0.51%)
Jan 08, 2019 23.90 24.01 23.21 23.32 311,724 -0.51(-2.15%)
Jan 07, 2019 24.08 24.12 23.73 23.83 302,218 -0.25(-1.02%)
Jan 04, 2019 23.48 24.12 23.18 24.07 260,006 +0.79(+3.38%)
Jan 03, 2019 23.76 24.11 23.22 23.29 229,592 -0.66(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.